淺沼組(1852)の株価時系列情報
淺沼組(1852)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2022/12/30 | 3,015 | 3,045 | 3,010 | 3,020 | 47,700 |
2022/12/29 | 2,998 | 3,015 | 2,967 | 3,015 | 59,200 |
2022/12/28 | 2,974 | 2,998 | 2,970 | 2,998 | 46,200 |
2022/12/27 | 2,977 | 2,990 | 2,962 | 2,974 | 46,400 |
2022/12/26 | 2,950 | 2,977 | 2,936 | 2,966 | 54,500 |
2022/12/23 | 2,941 | 2,941 | 2,912 | 2,927 | 74,400 |
2022/12/22 | 2,914 | 2,942 | 2,909 | 2,942 | 65,200 |
2022/12/21 | 2,937 | 2,941 | 2,910 | 2,911 | 90,500 |
2022/12/20 | 2,974 | 2,985 | 2,928 | 2,947 | 101,100 |
2022/12/19 | 2,975 | 2,994 | 2,963 | 2,963 | 59,500 |
2022/12/16 | 2,965 | 2,982 | 2,962 | 2,979 | 53,700 |
2022/12/15 | 2,944 | 2,963 | 2,940 | 2,963 | 33,200 |
2022/12/14 | 2,966 | 2,968 | 2,942 | 2,950 | 38,800 |
2022/12/13 | 2,948 | 2,966 | 2,945 | 2,952 | 52,300 |
2022/12/12 | 2,946 | 2,946 | 2,928 | 2,937 | 34,800 |
2022/12/09 | 2,933 | 2,948 | 2,926 | 2,936 | 43,800 |
2022/12/08 | 2,940 | 2,940 | 2,910 | 2,930 | 48,000 |
2022/12/07 | 2,900 | 2,939 | 2,891 | 2,936 | 55,700 |
2022/12/06 | 2,886 | 2,909 | 2,878 | 2,899 | 43,700 |
2022/12/05 | 2,894 | 2,900 | 2,869 | 2,900 | 56,900 |
2022/12/02 | 2,900 | 2,900 | 2,862 | 2,879 | 77,300 |
2022/12/01 | 2,940 | 2,957 | 2,910 | 2,914 | 66,000 |
2022/11/30 | 2,936 | 2,960 | 2,913 | 2,920 | 67,100 |
2022/11/29 | 2,928 | 2,953 | 2,915 | 2,943 | 62,000 |
2022/11/28 | 2,966 | 2,970 | 2,931 | 2,941 | 52,700 |
2022/11/25 | 2,945 | 2,969 | 2,941 | 2,958 | 67,100 |
2022/11/24 | 2,930 | 2,942 | 2,918 | 2,934 | 100,300 |
2022/11/22 | 2,872 | 2,927 | 2,872 | 2,913 | 152,200 |
2022/11/21 | 2,849 | 2,874 | 2,842 | 2,858 | 67,400 |
2022/11/18 | 2,822 | 2,841 | 2,818 | 2,837 | 50,900 |
2022/11/17 | 2,792 | 2,825 | 2,790 | 2,808 | 68,000 |
2022/11/16 | 2,780 | 2,806 | 2,767 | 2,805 | 49,100 |
2022/11/15 | 2,780 | 2,795 | 2,774 | 2,782 | 50,900 |
2022/11/14 | 2,839 | 2,839 | 2,783 | 2,785 | 68,100 |
2022/11/11 | 2,870 | 2,870 | 2,810 | 2,819 | 81,700 |
2022/11/10 | 2,833 | 2,858 | 2,825 | 2,833 | 56,400 |
2022/11/09 | 2,801 | 2,856 | 2,792 | 2,838 | 75,600 |
2022/11/08 | 2,808 | 2,840 | 2,795 | 2,825 | 85,300 |
2022/11/07 | 2,787 | 2,816 | 2,771 | 2,787 | 62,800 |
2022/11/04 | 2,818 | 2,840 | 2,785 | 2,790 | 190,800 |
2022/11/02 | 2,730 | 2,747 | 2,725 | 2,737 | 71,700 |
2022/11/01 | 2,737 | 2,749 | 2,724 | 2,747 | 48,300 |
2022/10/31 | 2,754 | 2,755 | 2,729 | 2,737 | 42,100 |
2022/10/28 | 2,720 | 2,727 | 2,702 | 2,722 | 83,000 |
2022/10/27 | 2,758 | 2,770 | 2,726 | 2,728 | 54,200 |
2022/10/26 | 2,800 | 2,802 | 2,755 | 2,762 | 94,900 |
2022/10/25 | 2,787 | 2,806 | 2,785 | 2,794 | 30,000 |
2022/10/24 | 2,797 | 2,797 | 2,771 | 2,775 | 36,100 |
2022/10/21 | 2,817 | 2,818 | 2,774 | 2,779 | 55,200 |
2022/10/20 | 2,828 | 2,842 | 2,820 | 2,828 | 59,100 |
2022/10/19 | 2,821 | 2,830 | 2,793 | 2,800 | 63,900 |
2022/10/18 | 2,797 | 2,830 | 2,791 | 2,830 | 139,000 |
2022/10/17 | 2,780 | 2,803 | 2,774 | 2,784 | 39,800 |
2022/10/14 | 2,799 | 2,802 | 2,770 | 2,791 | 60,000 |
2022/10/13 | 2,753 | 2,768 | 2,745 | 2,753 | 65,300 |
2022/10/12 | 2,782 | 2,793 | 2,760 | 2,777 | 48,200 |
2022/10/11 | 2,794 | 2,817 | 2,787 | 2,794 | 118,600 |
2022/10/07 | 2,754 | 2,795 | 2,741 | 2,785 | 77,400 |
2022/10/06 | 2,764 | 2,812 | 2,758 | 2,758 | 116,400 |
2022/10/05 | 2,747 | 2,766 | 2,731 | 2,766 | 112,200 |
2022/10/04 | 2,714 | 2,747 | 2,714 | 2,734 | 78,500 |
2022/10/03 | 2,665 | 2,675 | 2,612 | 2,665 | 71,300 |
2022/09/30 | 2,686 | 2,709 | 2,663 | 2,676 | 73,000 |
2022/09/29 | 2,690 | 2,707 | 2,674 | 2,700 | 87,300 |
2022/09/28 | 2,686 | 2,687 | 2,634 | 2,654 | 127,900 |
2022/09/27 | 2,695 | 2,700 | 2,674 | 2,687 | 82,900 |
2022/09/26 | 2,710 | 2,717 | 2,664 | 2,676 | 166,400 |
2022/09/22 | 2,727 | 2,741 | 2,720 | 2,727 | 75,600 |
2022/09/21 | 2,734 | 2,759 | 2,727 | 2,731 | 114,400 |
2022/09/20 | 2,750 | 2,767 | 2,721 | 2,729 | 93,500 |
2022/09/16 | 2,790 | 2,809 | 2,736 | 2,737 | 541,400 |
2022/09/15 | 2,820 | 2,830 | 2,783 | 2,801 | 89,500 |
2022/09/14 | 2,827 | 2,829 | 2,805 | 2,810 | 102,600 |
2022/09/13 | 2,849 | 2,856 | 2,835 | 2,850 | 63,400 |
2022/09/12 | 2,843 | 2,858 | 2,833 | 2,841 | 57,900 |
2022/09/09 | 2,813 | 2,846 | 2,812 | 2,832 | 70,800 |
2022/09/08 | 2,839 | 2,846 | 2,829 | 2,840 | 70,500 |
2022/09/07 | 2,837 | 2,839 | 2,805 | 2,817 | 58,400 |
2022/09/06 | 2,841 | 2,843 | 2,825 | 2,826 | 56,500 |
2022/09/05 | 2,812 | 2,840 | 2,800 | 2,820 | 61,500 |
2022/09/02 | 2,810 | 2,812 | 2,793 | 2,811 | 59,500 |
2022/09/01 | 2,809 | 2,828 | 2,793 | 2,798 | 69,100 |
2022/08/31 | 2,818 | 2,838 | 2,807 | 2,823 | 45,900 |
2022/08/30 | 2,850 | 2,877 | 2,831 | 2,835 | 95,200 |
2022/08/29 | 2,800 | 2,844 | 2,799 | 2,842 | 118,300 |
2022/08/26 | 2,835 | 2,846 | 2,798 | 2,828 | 91,400 |
2022/08/25 | 2,870 | 2,879 | 2,823 | 2,823 | 104,600 |
2022/08/24 | 2,915 | 2,922 | 2,850 | 2,857 | 232,200 |
2022/08/23 | 2,834 | 2,923 | 2,810 | 2,906 | 317,400 |
2022/08/22 | 2,690 | 2,825 | 2,680 | 2,812 | 516,300 |
2022/08/19 | 2,675 | 2,686 | 2,663 | 2,680 | 79,400 |
2022/08/18 | 2,660 | 2,690 | 2,659 | 2,683 | 122,300 |
2022/08/17 | 2,672 | 2,678 | 2,659 | 2,673 | 49,000 |
2022/08/16 | 2,670 | 2,679 | 2,657 | 2,670 | 60,300 |
2022/08/15 | 2,680 | 2,680 | 2,663 | 2,675 | 76,900 |
2022/08/12 | 2,699 | 2,699 | 2,673 | 2,691 | 140,800 |
2022/08/10 | 2,700 | 2,718 | 2,659 | 2,684 | 370,100 |
2022/08/09 | 2,628 | 2,630 | 2,573 | 2,573 | 132,400 |
2022/08/08 | 2,626 | 2,641 | 2,617 | 2,619 | 81,000 |
2022/08/05 | 2,618 | 2,648 | 2,615 | 2,632 | 109,500 |
2022/08/04 | 2,635 | 2,635 | 2,611 | 2,627 | 112,100 |
2022/08/03 | 2,649 | 2,659 | 2,635 | 2,648 | 91,300 |
2022/08/02 | 2,670 | 2,675 | 2,647 | 2,669 | 78,900 |
2022/08/01 | 2,670 | 2,679 | 2,658 | 2,678 | 77,600 |
2022/07/29 | 2,650 | 2,688 | 2,650 | 2,671 | 81,900 |
2022/07/28 | 2,680 | 2,680 | 2,635 | 2,676 | 161,200 |
2022/07/28 | 1 -> 2.00 分割 | ||||
2022/07/27 | 5,410 | 5,410 | 5,340 | 5,360 | 77,100 |
2022/07/26 | 5,400 | 5,460 | 5,390 | 5,440 | 51,200 |
2022/07/25 | 5,430 | 5,450 | 5,400 | 5,420 | 59,100 |
2022/07/22 | 5,390 | 5,420 | 5,370 | 5,380 | 42,700 |
2022/07/21 | 5,370 | 5,400 | 5,350 | 5,400 | 24,100 |
2022/07/20 | 5,400 | 5,400 | 5,360 | 5,370 | 56,400 |
2022/07/19 | 5,370 | 5,390 | 5,350 | 5,360 | 39,300 |
2022/07/15 | 5,370 | 5,380 | 5,300 | 5,360 | 30,300 |
2022/07/14 | 5,370 | 5,410 | 5,350 | 5,380 | 28,700 |
2022/07/13 | 5,370 | 5,400 | 5,340 | 5,400 | 23,600 |
2022/07/12 | 5,380 | 5,380 | 5,330 | 5,370 | 35,600 |
2022/07/11 | 5,370 | 5,390 | 5,350 | 5,390 | 32,100 |
2022/07/08 | 5,350 | 5,400 | 5,320 | 5,340 | 60,400 |
2022/07/07 | 5,350 | 5,370 | 5,310 | 5,330 | 24,100 |
2022/07/06 | 5,300 | 5,370 | 5,290 | 5,360 | 32,400 |
2022/07/05 | 5,360 | 5,370 | 5,330 | 5,350 | 14,600 |
2022/07/04 | 5,350 | 5,380 | 5,320 | 5,350 | 16,000 |
2022/07/01 | 5,390 | 5,390 | 5,320 | 5,340 | 27,300 |
2022/06/30 | 5,380 | 5,410 | 5,340 | 5,360 | 23,400 |
2022/06/29 | 5,380 | 5,440 | 5,360 | 5,400 | 43,400 |
2022/06/28 | 5,340 | 5,380 | 5,320 | 5,380 | 30,600 |
2022/06/27 | 5,350 | 5,350 | 5,310 | 5,310 | 12,800 |
2022/06/24 | 5,270 | 5,300 | 5,240 | 5,300 | 16,500 |
2022/06/23 | 5,220 | 5,270 | 5,220 | 5,270 | 21,400 |
2022/06/22 | 5,270 | 5,270 | 5,240 | 5,250 | 14,500 |
2022/06/21 | 5,200 | 5,230 | 5,200 | 5,220 | 15,800 |
2022/06/20 | 5,300 | 5,300 | 5,150 | 5,180 | 28,600 |
2022/06/17 | 5,200 | 5,280 | 5,160 | 5,280 | 29,700 |
2022/06/16 | 5,300 | 5,340 | 5,250 | 5,250 | 20,000 |
2022/06/15 | 5,340 | 5,350 | 5,270 | 5,280 | 22,400 |
2022/06/14 | 5,310 | 5,340 | 5,270 | 5,330 | 33,900 |
2022/06/13 | 5,360 | 5,370 | 5,330 | 5,350 | 23,200 |
2022/06/10 | 5,370 | 5,410 | 5,370 | 5,380 | 22,200 |
2022/06/09 | 5,460 | 5,460 | 5,420 | 5,430 | 37,400 |
2022/06/08 | 5,380 | 5,450 | 5,370 | 5,420 | 62,400 |
2022/06/07 | 5,380 | 5,380 | 5,330 | 5,370 | 28,200 |
2022/06/06 | 5,290 | 5,380 | 5,290 | 5,350 | 50,800 |
2022/06/03 | 5,280 | 5,290 | 5,260 | 5,280 | 14,900 |
2022/06/02 | 5,270 | 5,270 | 5,230 | 5,250 | 23,200 |
2022/06/01 | 5,200 | 5,270 | 5,200 | 5,270 | 27,400 |
2022/05/31 | 5,250 | 5,270 | 5,220 | 5,240 | 18,700 |
2022/05/30 | 5,320 | 5,320 | 5,160 | 5,260 | 78,700 |
2022/05/27 | 5,270 | 5,290 | 5,260 | 5,280 | 23,000 |
2022/05/26 | 5,250 | 5,290 | 5,240 | 5,260 | 35,000 |
2022/05/25 | 5,210 | 5,260 | 5,210 | 5,230 | 24,500 |
2022/05/24 | 5,250 | 5,270 | 5,230 | 5,230 | 31,100 |
2022/05/23 | 5,190 | 5,290 | 5,190 | 5,290 | 62,900 |
2022/05/20 | 5,240 | 5,250 | 5,170 | 5,190 | 60,000 |
2022/05/19 | 5,180 | 5,260 | 5,130 | 5,240 | 68,700 |
2022/05/18 | 5,280 | 5,430 | 5,210 | 5,250 | 172,100 |
2022/05/17 | 5,270 | 5,270 | 5,130 | 5,230 | 70,400 |
2022/05/16 | 5,200 | 5,310 | 5,050 | 5,260 | 238,700 |
2022/05/13 | 4,980 | 5,030 | 4,950 | 5,030 | 36,900 |
2022/05/12 | 5,000 | 5,020 | 4,975 | 4,980 | 39,300 |
2022/05/11 | 5,070 | 5,070 | 5,000 | 5,000 | 33,000 |
2022/05/10 | 5,060 | 5,090 | 5,020 | 5,070 | 22,600 |
2022/05/09 | 5,110 | 5,140 | 5,060 | 5,060 | 24,300 |
2022/05/06 | 5,060 | 5,120 | 5,050 | 5,120 | 21,100 |
2022/05/02 | 5,100 | 5,110 | 5,060 | 5,080 | 23,700 |
2022/04/28 | 5,080 | 5,110 | 5,040 | 5,090 | 33,500 |
2022/04/27 | 5,020 | 5,070 | 5,020 | 5,060 | 58,700 |
2022/04/26 | 5,080 | 5,110 | 5,030 | 5,090 | 36,500 |
2022/04/25 | 5,140 | 5,160 | 5,040 | 5,060 | 85,300 |
2022/04/22 | 5,230 | 5,240 | 5,170 | 5,210 | 47,800 |
2022/04/21 | 5,200 | 5,250 | 5,200 | 5,220 | 33,300 |
2022/04/20 | 5,200 | 5,230 | 5,190 | 5,200 | 34,800 |
2022/04/19 | 5,200 | 5,230 | 5,160 | 5,200 | 41,700 |
2022/04/18 | 5,130 | 5,200 | 5,120 | 5,200 | 26,700 |
2022/04/15 | 5,120 | 5,180 | 5,110 | 5,170 | 44,600 |
2022/04/14 | 5,090 | 5,150 | 5,070 | 5,110 | 47,200 |
2022/04/13 | 5,090 | 5,110 | 5,040 | 5,080 | 45,900 |
2022/04/12 | 5,090 | 5,120 | 5,050 | 5,100 | 47,500 |
2022/04/11 | 5,070 | 5,090 | 5,010 | 5,090 | 57,600 |
2022/04/08 | 5,050 | 5,060 | 5,020 | 5,050 | 42,800 |
2022/04/07 | 5,050 | 5,060 | 5,000 | 5,040 | 40,600 |
2022/04/06 | 5,090 | 5,120 | 5,060 | 5,080 | 34,500 |
2022/04/05 | 5,180 | 5,220 | 5,070 | 5,090 | 79,300 |
2022/04/04 | 5,110 | 5,270 | 5,110 | 5,210 | 111,400 |
2022/04/01 | 4,990 | 5,110 | 4,965 | 5,080 | 88,700 |
2022/03/31 | 4,865 | 5,080 | 4,865 | 4,990 | 173,300 |
2022/03/30 | 4,900 | 4,980 | 4,870 | 4,930 | 229,700 |
2022/03/29 | 5,380 | 5,390 | 5,320 | 5,350 | 185,000 |
2022/03/28 | 5,460 | 5,480 | 5,410 | 5,440 | 86,700 |
2022/03/25 | 5,580 | 5,600 | 5,420 | 5,430 | 170,000 |
2022/03/24 | 5,600 | 5,630 | 5,570 | 5,610 | 56,400 |
2022/03/23 | 5,570 | 5,650 | 5,550 | 5,640 | 100,000 |
2022/03/22 | 5,560 | 5,590 | 5,540 | 5,570 | 68,400 |
2022/03/18 | 5,530 | 5,570 | 5,510 | 5,550 | 54,800 |
2022/03/17 | 5,580 | 5,580 | 5,460 | 5,550 | 80,800 |
2022/03/16 | 5,570 | 5,590 | 5,540 | 5,560 | 47,700 |
2022/03/15 | 5,550 | 5,570 | 5,510 | 5,530 | 53,200 |
2022/03/14 | 5,480 | 5,560 | 5,480 | 5,540 | 59,000 |
2022/03/11 | 5,430 | 5,500 | 5,430 | 5,480 | 47,100 |
2022/03/10 | 5,400 | 5,460 | 5,390 | 5,460 | 41,000 |
2022/03/09 | 5,320 | 5,390 | 5,300 | 5,320 | 40,300 |
2022/03/08 | 5,360 | 5,400 | 5,280 | 5,290 | 85,800 |
2022/03/07 | 5,420 | 5,430 | 5,360 | 5,380 | 60,500 |
2022/03/04 | 5,450 | 5,470 | 5,380 | 5,440 | 65,600 |
2022/03/03 | 5,430 | 5,480 | 5,430 | 5,460 | 41,800 |
2022/03/02 | 5,400 | 5,440 | 5,390 | 5,420 | 40,600 |
2022/03/01 | 5,420 | 5,510 | 5,420 | 5,460 | 101,500 |
2022/02/28 | 5,340 | 5,390 | 5,320 | 5,390 | 50,000 |
2022/02/25 | 5,330 | 5,350 | 5,290 | 5,300 | 42,200 |
2022/02/24 | 5,300 | 5,370 | 5,280 | 5,330 | 54,600 |
2022/02/22 | 5,300 | 5,340 | 5,300 | 5,320 | 30,200 |
2022/02/21 | 5,320 | 5,350 | 5,300 | 5,320 | 48,600 |
2022/02/18 | 5,320 | 5,380 | 5,310 | 5,360 | 31,800 |
2022/02/17 | 5,390 | 5,390 | 5,340 | 5,370 | 20,100 |
2022/02/16 | 5,400 | 5,410 | 5,360 | 5,360 | 30,300 |
2022/02/15 | 5,430 | 5,440 | 5,300 | 5,330 | 59,600 |
2022/02/14 | 5,310 | 5,430 | 5,310 | 5,410 | 50,100 |
2022/02/10 | 5,370 | 5,400 | 5,300 | 5,400 | 104,700 |
2022/02/09 | 5,400 | 5,460 | 5,400 | 5,440 | 51,700 |
2022/02/08 | 5,420 | 5,440 | 5,390 | 5,410 | 42,900 |
2022/02/07 | 5,400 | 5,430 | 5,370 | 5,410 | 31,400 |
2022/02/04 | 5,410 | 5,430 | 5,400 | 5,430 | 17,300 |
2022/02/03 | 5,430 | 5,440 | 5,400 | 5,410 | 29,700 |
2022/02/02 | 5,380 | 5,470 | 5,380 | 5,430 | 32,300 |
2022/02/01 | 5,410 | 5,460 | 5,370 | 5,370 | 37,600 |
2022/01/31 | 5,350 | 5,420 | 5,320 | 5,410 | 33,900 |
2022/01/28 | 5,280 | 5,330 | 5,270 | 5,320 | 39,400 |
2022/01/27 | 5,300 | 5,310 | 5,210 | 5,240 | 127,800 |
2022/01/26 | 5,360 | 5,360 | 5,310 | 5,320 | 24,900 |
2022/01/25 | 5,360 | 5,360 | 5,270 | 5,330 | 67,400 |
2022/01/24 | 5,330 | 5,380 | 5,270 | 5,360 | 74,400 |
2022/01/21 | 5,290 | 5,400 | 5,270 | 5,400 | 66,100 |
2022/01/20 | 5,450 | 5,470 | 5,320 | 5,380 | 86,600 |
2022/01/19 | 5,400 | 5,500 | 5,400 | 5,440 | 56,500 |
2022/01/18 | 5,530 | 5,540 | 5,430 | 5,450 | 68,000 |
2022/01/17 | 5,590 | 5,610 | 5,500 | 5,520 | 103,000 |
2022/01/14 | 5,550 | 5,590 | 5,510 | 5,590 | 54,200 |
2022/01/13 | 5,550 | 5,570 | 5,500 | 5,520 | 45,700 |
2022/01/12 | 5,540 | 5,560 | 5,500 | 5,560 | 59,000 |
2022/01/11 | 5,500 | 5,540 | 5,470 | 5,540 | 44,200 |
2022/01/07 | 5,500 | 5,500 | 5,450 | 5,470 | 34,500 |
2022/01/06 | 5,480 | 5,530 | 5,440 | 5,480 | 84,300 |
2022/01/05 | 5,500 | 5,550 | 5,480 | 5,530 | 50,600 |
2022/01/04 | 5,490 | 5,520 | 5,440 | 5,480 | 72,200 |